Warner Bros. Discovery, Inc. - WBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.69	28.75	28.75	28.78	28.52	19.88M
February 19, 2026	28.59	28.53	28.53	29.19	28.51	20.85M
February 18, 2026	28.82	28.79	28.79	28.97	28.59	16.17M
February 17, 2026	28.69	28.75	28.75	29.01	28.57	28.43M
February 13, 2026	28.07	27.99	27.99	28.18	27.9	12.75M
February 12, 2026	28.13	28.11	28.11	28.18	27.61	22.45M
February 11, 2026	28.01	27.99	27.99	28.28	27.83	22.48M
February 10, 2026	27.68	27.8	27.8	27.97	27.45	26.54M
February 09, 2026	27.34	27.21	27.21	27.42	27.05	16.49M
February 06, 2026	26.9	27.36	27.36	27.48	26.85	33.52M
February 05, 2026	27.06	26.76	26.76	27.12	26.61	29.43M
February 04, 2026	27.2	27.03	27.03	27.26	26.86	27.54M
February 03, 2026	27.5	27.19	27.19	27.62	27.02	16.81M
February 02, 2026	27.52	27.52	27.52	27.87	27.49	20.98M
January 30, 2026	27.55	27.54	27.54	27.79	27.36	20.01M
January 29, 2026	28.19	27.6	27.6	28.25	27.56	26.28M
January 28, 2026	28.09	27.98	27.98	28.28	27.92	17.11M
January 27, 2026	28.25	28.07	28.07	28.31	28.06	17.66M
January 26, 2026	28.46	28.24	28.24	28.52	28.2	18.89M
January 23, 2026	28.26	28.58	28.58	28.61	28.25	19.04M
January 22, 2026	28.5	28.36	28.36	28.7	28.33	11.27M
January 21, 2026	28.32	28.53	28.53	28.72	28.2	20.64M
January 20, 2026	28.48	28.24	28.24	28.84	28.07	26.63M
January 16, 2026	28.62	28.58	28.58	28.78	28.5	21.28M
January 15, 2026	28.7	28.49	28.49	28.85	28.4	17.5M
January 14, 2026	29.01	28.63	28.63	29.2	28.58	29.07M
January 13, 2026	28.31	28.86	28.86	29.5	28.26	30.45M
January 12, 2026	28.48	28.4	28.4	28.68	28.25	21.93M
January 09, 2026	28.32	28.89	28.89	29.04	28.29	31.8M
January 08, 2026	28.46	28.32	28.32	28.51	28.05	21.84M
January 07, 2026	28.29	28.57	28.57	28.77	28.25	24.23M
January 06, 2026	28.5	28.48	28.48	28.58	28.35	17.67M
January 05, 2026	28.56	28.53	28.53	28.92	28.44	26.51M
January 02, 2026	28.79	28.51	28.51	28.85	28.41	22.92M
December 31, 2025	28.77	28.82	28.82	28.96	28.72	11.28M
December 30, 2025	28.72	28.97	28.97	29.03	28.71	14.2M
December 29, 2025	28.8	28.79	28.79	29.1	28.7	21.34M
December 26, 2025	28.63	28.84	28.84	28.93	28.62	18.21M
December 24, 2025	29	29.23	29.23	29.33	29	16.26M
December 23, 2025	28.73	29.15	29.15	29.27	28.73	49.9M
December 22, 2025	28.85	28.75	28.75	28.98	28.47	46M
December 19, 2025	27.8	27.77	27.77	28.5	27.58	128.54M
December 18, 2025	28.35	27.61	27.61	28.38	27.41	66.99M
December 17, 2025	28.55	28.21	28.21	28.85	28.2	67.75M
December 16, 2025	29.46	28.9	28.9	29.51	28.71	76.48M
December 15, 2025	29.84	29.71	29.71	29.92	29.5	53.94M
December 12, 2025	29.9	29.99	29.99	29.99	29.75	33.03M
December 11, 2025	29.43	29.5	29.5	29.72	29.35	38.33M
December 10, 2025	28.98	29.54	29.54	29.81	28.86	88.3M
December 09, 2025	27.45	28.26	28.26	28.34	27.37	101.15M
December 08, 2025	27.64	27.23	27.23	28.17	26.84	167.06M
December 05, 2025	25.45	26.06	26.06	26.1	24.98	189.89M
December 04, 2025	24.17	24.54	24.54	24.57	24.05	37.83M
December 03, 2025	24.18	24.57	24.57	24.74	24.1	22M
December 02, 2025	24.25	24.53	24.53	24.75	24.03	46.34M
December 01, 2025	23.82	23.87	23.87	24.12	23.64	36.02M
November 28, 2025	23.8	24	24	24.2	23.65	19.99M
November 26, 2025	23.17	23.88	23.88	23.91	23.17	40.5M
November 25, 2025	22.85	22.93	22.93	23.58	22.58	31.05M
November 24, 2025	22.95	22.86	22.86	23.32	22.62	50.6M

Warner Bros. Discovery, Inc. (WBD) NASDAQ